Skip to main content
logo
Puig Brands, S.A. (BME:PUIG)
Spain flag Spain · Delayed Price · Currency is EUR
16.03
+0.13 (0.82%)
Jun 5, 2026, 5:37 PM CET

Puig Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202615.9616.2315.9616.0316.030.82%391,013
Jun 4, 202615.8016.1215.8015.9015.900.57%482,087
Jun 3, 202615.9016.0215.6515.8115.81-0.75%407,860
Jun 2, 202615.9416.0615.8215.9315.930.44%288,473
Jun 1, 202616.1016.2115.8415.8615.86-1.67%659,053
May 29, 202615.9516.2615.9216.1316.131.19%1,233,884
May 28, 202615.8216.0715.7515.9415.940.69%473,939
May 27, 202615.5416.2815.5015.8315.833.67%1,852,554
May 26, 202615.2815.3215.1315.2715.27-998,899
May 25, 202615.4615.4615.1115.2715.27-1,120,519
May 22, 202615.2515.5114.9915.2715.27-13.44%5,625,789
May 21, 202617.6717.6717.4217.6417.64-0.23%351,888
May 20, 202617.4217.7117.3017.6817.680.68%532,713
May 19, 202617.9418.0617.4517.5617.56-1.46%679,824
May 18, 202617.1918.0617.1917.8217.822.12%1,046,927
May 15, 202617.1017.4516.9117.4517.451.81%702,761
May 14, 202617.5417.5417.1017.1417.14-1.32%367,647
May 13, 202617.4517.5517.3717.3717.370.06%509,994
May 12, 202617.5217.7117.3417.3617.36-1.98%448,948
May 11, 202617.3417.8217.3417.7117.711.78%935,347
May 8, 202617.5017.5417.3217.4017.40-0.57%317,554
May 7, 202617.6617.7617.5017.5017.50-0.40%579,524
May 6, 202617.3217.6317.3217.5717.570.75%518,354
May 5, 202617.4317.5317.3517.4417.440.11%364,099
May 4, 202617.8417.8517.2017.4217.42-1.36%447,860
Apr 30, 202617.6317.8217.5217.6617.66-0.90%489,852
Apr 29, 202618.2018.2617.3717.8217.82-2.73%1,052,852
Apr 28, 202618.3218.6218.2918.3218.32-0.33%412,332
Apr 27, 202618.2518.5618.2518.3818.38-332,151
Apr 24, 202618.3018.6418.2518.3818.38-0.11%306,191
Apr 23, 202618.4018.5318.2818.4018.400.44%400,755
Apr 22, 202618.5118.7018.2718.3218.32-1.87%549,074
Apr 21, 202617.8518.8917.8518.6718.675.48%1,450,390
Apr 20, 202617.4017.7017.3617.7017.700.34%426,870
Apr 17, 202617.1317.6417.1217.6417.643.16%629,608
Apr 16, 202617.3817.4517.0417.1017.10-1.10%688,749
Apr 15, 202617.3517.3617.1717.2917.29-0.12%1,591,605
Apr 14, 202617.2717.3517.0717.3117.310.76%944,094
Apr 13, 202617.3017.3817.0217.1817.18-1.04%1,040,388
Apr 10, 202617.5017.6117.2517.3617.36-2,519,234
Apr 9, 202617.3517.5217.1317.3617.36-0.69%931,451
Apr 8, 202617.7917.9917.4717.4817.481.86%2,091,863
Apr 7, 202617.6617.7817.1117.1617.16-1.94%855,475
Apr 2, 202617.1417.5017.0817.5017.500.98%697,962
Apr 1, 202617.3017.3817.1317.3317.332.61%1,099,452
Mar 31, 202616.9017.0516.6716.8916.89-0.24%823,849
Mar 30, 202617.1117.2716.8916.9316.93-0.99%1,007,642
Mar 27, 202617.5017.5517.0317.1017.10-2.34%844,835
Mar 26, 202617.6017.7817.1717.5117.510.92%793,323
Mar 25, 202617.6017.7716.8617.3517.35-1.36%2,619,875